At close: June 14 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 423.24 | 425.15 | 421.00 | 423.86 | 423.86 | 248,900 |
Jun 13, 2024 | 426.57 | 427.34 | 423.17 | 426.91 | 426.91 | 354,900 |
Jun 12, 2024 | 426.81 | 430.80 | 424.56 | 428.31 | 428.31 | 456,700 |
Jun 11, 2024 | 425.90 | 425.90 | 420.86 | 422.02 | 422.02 | 266,200 |
Jun 10, 2024 | 424.82 | 429.97 | 421.92 | 428.47 | 428.47 | 349,300 |
Jun 7, 2024 | 425.30 | 430.74 | 425.30 | 426.63 | 426.63 | 297,000 |
Jun 6, 2024 | 427.98 | 431.29 | 425.10 | 425.51 | 425.51 | 282,900 |
Jun 5, 2024 | 425.88 | 427.99 | 422.88 | 427.65 | 427.65 | 489,800 |
Jun 4, 2024 | 428.34 | 430.98 | 423.29 | 424.55 | 424.55 | 447,000 |
Jun 3, 2024 | 435.33 | 435.33 | 426.81 | 431.04 | 431.04 | 436,800 |
May 31, 2024 | 429.97 | 436.73 | 425.65 | 436.61 | 436.61 | 1,094,400 |
May 30, 2024 | 428.64 | 432.14 | 426.56 | 430.51 | 430.51 | 344,200 |
May 29, 2024 | 431.71 | 432.02 | 426.33 | 427.98 | 427.98 | 385,000 |
May 28, 2024 | 440.56 | 442.79 | 434.51 | 434.97 | 434.97 | 544,200 |
May 24, 2024 | 435.70 | 440.98 | 435.19 | 440.97 | 440.97 | 295,600 |
May 23, 2024 | 438.99 | 438.99 | 431.96 | 434.15 | 434.15 | 359,600 |
May 22, 2024 | 433.41 | 438.13 | 432.34 | 437.99 | 437.99 | 441,200 |
May 21, 2024 | 433.39 | 437.35 | 432.42 | 434.08 | 434.08 | 344,800 |
May 20, 2024 | 433.24 | 435.96 | 431.81 | 433.10 | 433.10 | 343,800 |
May 17, 2024 | 438.42 | 439.60 | 433.78 | 434.12 | 434.12 | 931,800 |
May 16, 2024 | 440.00 | 442.09 | 435.93 | 435.98 | 435.98 | 403,700 |
May 15, 2024 | 437.00 | 439.99 | 436.55 | 439.39 | 439.39 | 404,000 |
May 14, 2024 | 432.94 | 436.34 | 432.00 | 435.33 | 435.33 | 238,700 |
May 13, 2024 | 434.55 | 436.39 | 431.43 | 431.94 | 431.94 | 328,900 |
May 10, 2024 | 432.33 | 434.75 | 430.15 | 433.55 | 433.55 | 330,000 |
May 9, 2024 | 425.07 | 430.30 | 425.07 | 430.03 | 430.03 | 279,000 |
May 8, 2024 | 424.22 | 427.29 | 423.47 | 425.94 | 425.94 | 352,000 |
May 7, 2024 | 426.02 | 426.96 | 424.01 | 424.87 | 424.87 | 398,200 |
May 6, 2024 | 422.10 | 425.31 | 421.48 | 424.96 | 424.96 | 436,000 |
May 3, 2024 | 1.48 Dividend | |||||
May 3, 2024 | 417.60 | 420.41 | 414.36 | 418.95 | 418.95 | 279,700 |
May 2, 2024 | 415.60 | 418.15 | 412.05 | 416.48 | 415.00 | 295,700 |
May 1, 2024 | 411.79 | 420.64 | 409.21 | 413.44 | 411.97 | 490,500 |
Apr 30, 2024 | 414.89 | 416.02 | 411.20 | 411.79 | 410.33 | 507,700 |
Apr 29, 2024 | 411.35 | 419.98 | 411.35 | 416.35 | 414.87 | 395,500 |
Apr 26, 2024 | 408.57 | 412.47 | 408.57 | 410.01 | 408.55 | 454,200 |
Apr 25, 2024 | 409.93 | 412.44 | 401.69 | 410.91 | 409.45 | 652,400 |
Apr 24, 2024 | 406.04 | 415.25 | 406.04 | 412.86 | 411.39 | 675,500 |
Apr 23, 2024 | 420.11 | 423.58 | 402.70 | 407.69 | 406.24 | 992,000 |
Apr 22, 2024 | 419.98 | 425.22 | 414.49 | 421.38 | 419.88 | 538,100 |
Apr 19, 2024 | 414.32 | 417.92 | 411.61 | 417.01 | 415.53 | 1,159,100 |
Apr 18, 2024 | 413.67 | 416.42 | 410.54 | 412.63 | 411.16 | 365,800 |
Apr 17, 2024 | 414.07 | 416.27 | 411.21 | 411.77 | 410.31 | 518,300 |
Apr 16, 2024 | 411.42 | 413.97 | 408.77 | 410.85 | 409.39 | 583,200 |
Apr 15, 2024 | 420.34 | 423.55 | 409.19 | 411.18 | 409.72 | 589,000 |
Apr 12, 2024 | 419.78 | 421.52 | 412.54 | 413.70 | 412.23 | 630,600 |
Apr 11, 2024 | 425.13 | 427.65 | 420.95 | 422.48 | 420.98 | 467,600 |
Apr 10, 2024 | 425.93 | 430.99 | 423.87 | 425.98 | 424.47 | 473,300 |
Apr 9, 2024 | 437.36 | 438.86 | 427.14 | 429.59 | 428.06 | 376,900 |
Apr 8, 2024 | 435.42 | 437.85 | 433.98 | 435.77 | 434.22 | 288,900 |
Apr 5, 2024 | 429.97 | 435.63 | 429.97 | 434.81 | 433.26 | 295,600 |
Apr 4, 2024 | 440.39 | 440.67 | 428.73 | 428.89 | 427.37 | 419,500 |
Apr 3, 2024 | 433.35 | 438.25 | 431.67 | 436.22 | 434.67 | 374,400 |
Apr 2, 2024 | 434.67 | 436.08 | 431.17 | 433.20 | 431.66 | 523,100 |
Apr 1, 2024 | 437.79 | 438.25 | 433.69 | 434.83 | 433.28 | 434,300 |
Mar 28, 2024 | 438.16 | 440.64 | 435.28 | 438.44 | 436.88 | 446,300 |
Mar 27, 2024 | 435.52 | 438.00 | 430.86 | 435.98 | 434.43 | 488,700 |
Mar 26, 2024 | 431.67 | 434.21 | 430.86 | 431.22 | 429.69 | 354,500 |
Mar 25, 2024 | 429.05 | 433.12 | 429.05 | 431.51 | 429.98 | 515,100 |
Mar 22, 2024 | 436.48 | 436.48 | 429.79 | 430.16 | 428.63 | 445,100 |
Mar 21, 2024 | 431.00 | 437.23 | 429.71 | 435.73 | 434.18 | 543,800 |
Mar 20, 2024 | 428.29 | 433.80 | 425.37 | 431.13 | 429.60 | 629,700 |
Mar 19, 2024 | 425.02 | 429.22 | 425.02 | 428.99 | 427.47 | 613,900 |
Mar 18, 2024 | 420.51 | 427.74 | 418.47 | 424.36 | 422.85 | 695,000 |
Mar 15, 2024 | 410.39 | 421.85 | 410.39 | 419.49 | 418.00 | 1,263,500 |
Mar 14, 2024 | 418.81 | 418.81 | 410.28 | 413.95 | 412.48 | 508,000 |
Mar 13, 2024 | 413.68 | 417.27 | 413.30 | 416.75 | 415.27 | 430,100 |
Mar 12, 2024 | 413.25 | 414.49 | 410.09 | 412.99 | 411.52 | 274,000 |
Mar 11, 2024 | 410.33 | 413.07 | 407.49 | 411.69 | 410.23 | 395,300 |
Mar 8, 2024 | 413.00 | 416.68 | 410.62 | 412.01 | 410.55 | 371,800 |
Mar 7, 2024 | 417.01 | 419.24 | 411.99 | 412.78 | 411.31 | 589,200 |
Mar 6, 2024 | 414.57 | 415.68 | 411.17 | 415.47 | 413.99 | 357,900 |
Mar 5, 2024 | 409.56 | 417.43 | 409.56 | 412.59 | 411.12 | 419,500 |
Mar 4, 2024 | 409.46 | 414.65 | 407.00 | 412.38 | 410.91 | 436,200 |
Mar 1, 2024 | 407.67 | 410.91 | 404.04 | 410.59 | 409.13 | 442,300 |
Feb 29, 2024 | 412.20 | 412.54 | 405.15 | 407.36 | 405.91 | 789,700 |
Feb 28, 2024 | 407.95 | 413.34 | 407.29 | 410.64 | 409.18 | 354,200 |
Feb 27, 2024 | 408.18 | 410.60 | 404.95 | 408.71 | 407.26 | 362,600 |
Feb 26, 2024 | 405.79 | 410.71 | 403.68 | 407.93 | 406.48 | 517,500 |
Feb 23, 2024 | 405.00 | 408.29 | 404.01 | 407.12 | 405.67 | 319,000 |
Feb 22, 2024 | 398.19 | 403.75 | 396.96 | 403.33 | 401.90 | 341,100 |
Feb 21, 2024 | 396.70 | 397.18 | 392.70 | 395.36 | 393.96 | 466,400 |
Feb 20, 2024 | 394.20 | 398.09 | 390.30 | 396.78 | 395.37 | 359,400 |
Feb 16, 2024 | 397.00 | 400.76 | 395.92 | 397.80 | 396.39 | 299,100 |
Feb 15, 2024 | 393.75 | 399.74 | 391.31 | 397.83 | 396.42 | 306,500 |
Feb 14, 2024 | 392.43 | 393.58 | 389.50 | 391.36 | 389.97 | 329,100 |
Feb 13, 2024 | 392.58 | 396.43 | 385.76 | 389.89 | 388.50 | 405,300 |
Feb 12, 2024 | 397.15 | 402.33 | 393.95 | 397.37 | 395.96 | 415,700 |
Feb 9, 2024 | 394.64 | 398.20 | 392.95 | 396.94 | 395.53 | 306,800 |
Feb 8, 2024 | 1.35 Dividend | |||||
Feb 8, 2024 | 389.94 | 395.02 | 388.09 | 394.83 | 393.43 | 329,200 |
Feb 7, 2024 | 389.09 | 393.17 | 386.71 | 391.36 | 388.62 | 423,900 |
Feb 6, 2024 | 390.07 | 392.46 | 386.10 | 388.05 | 385.34 | 365,000 |
Feb 5, 2024 | 387.81 | 390.86 | 385.56 | 390.07 | 387.34 | 395,200 |
Feb 2, 2024 | 385.77 | 392.66 | 381.99 | 390.69 | 387.96 | 322,800 |
Feb 1, 2024 | 387.35 | 389.70 | 378.06 | 386.02 | 383.32 | 391,600 |
Jan 31, 2024 | 392.45 | 396.35 | 386.73 | 386.83 | 384.13 | 581,300 |
Jan 30, 2024 | 391.51 | 394.51 | 391.43 | 393.55 | 390.80 | 390,200 |
Jan 29, 2024 | 390.13 | 393.31 | 388.51 | 393.11 | 390.36 | 591,600 |
Jan 26, 2024 | 393.43 | 395.45 | 389.68 | 391.40 | 388.66 | 497,200 |
Jan 25, 2024 | 370.12 | 402.65 | 370.12 | 391.38 | 388.64 | 1,251,000 |
Jan 24, 2024 | 390.99 | 393.60 | 388.99 | 389.46 | 386.74 | 577,000 |
Jan 23, 2024 | 387.52 | 387.97 | 384.85 | 387.80 | 385.09 | 422,500 |
Jan 22, 2024 | 382.66 | 388.69 | 382.66 | 387.11 | 384.40 | 476,400 |
Jan 19, 2024 | 377.63 | 382.26 | 374.06 | 381.67 | 379.00 | 1,231,800 |
Jan 18, 2024 | 372.21 | 375.00 | 369.29 | 374.88 | 372.26 | 519,300 |
Jan 17, 2024 | 369.14 | 376.42 | 368.41 | 372.06 | 369.46 | 501,100 |
Jan 16, 2024 | 373.35 | 373.92 | 369.18 | 373.47 | 370.86 | 813,800 |
Jan 12, 2024 | 380.46 | 381.84 | 374.99 | 376.40 | 373.77 | 354,100 |
Jan 11, 2024 | 378.50 | 378.88 | 374.24 | 378.27 | 375.63 | 422,400 |
Jan 10, 2024 | 376.36 | 378.20 | 374.48 | 377.99 | 375.35 | 304,500 |
Jan 9, 2024 | 382.23 | 383.35 | 374.01 | 375.91 | 373.28 | 513,600 |
Jan 8, 2024 | 382.32 | 384.49 | 378.50 | 384.44 | 381.75 | 435,900 |
Jan 5, 2024 | 377.99 | 384.13 | 376.84 | 382.10 | 379.43 | 424,300 |
Jan 4, 2024 | 379.29 | 385.62 | 378.85 | 379.04 | 376.39 | 411,800 |
Jan 3, 2024 | 381.10 | 386.33 | 380.37 | 380.54 | 377.88 | 728,500 |
Jan 2, 2024 | 378.89 | 379.63 | 376.54 | 379.03 | 376.38 | 540,600 |
Dec 29, 2023 | 381.77 | 382.74 | 379.52 | 379.83 | 377.17 | 316,900 |
Dec 28, 2023 | 383.59 | 383.78 | 380.58 | 381.15 | 378.49 | 294,100 |
Dec 27, 2023 | 378.34 | 380.21 | 376.87 | 380.03 | 377.37 | 221,100 |
Dec 26, 2023 | 376.14 | 379.22 | 376.06 | 378.25 | 375.61 | 204,400 |
Dec 22, 2023 | 377.96 | 379.55 | 375.26 | 376.05 | 373.42 | 272,400 |
Dec 21, 2023 | 374.22 | 377.06 | 372.16 | 376.03 | 373.40 | 400,200 |
Dec 20, 2023 | 378.12 | 381.43 | 372.66 | 372.78 | 370.17 | 472,300 |
Dec 19, 2023 | 376.74 | 382.22 | 376.29 | 381.62 | 378.95 | 438,000 |
Dec 18, 2023 | 377.64 | 377.90 | 374.19 | 376.12 | 373.49 | 437,600 |
Dec 15, 2023 | 376.84 | 379.62 | 375.79 | 377.85 | 375.21 | 1,214,300 |
Dec 14, 2023 | 373.78 | 380.29 | 371.60 | 379.98 | 377.32 | 785,700 |
Dec 13, 2023 | 371.00 | 373.66 | 368.66 | 371.78 | 369.18 | 971,500 |
Dec 12, 2023 | 366.12 | 370.38 | 365.44 | 370.23 | 367.64 | 511,500 |
Dec 11, 2023 | 359.10 | 366.77 | 358.89 | 365.43 | 362.88 | 592,800 |
Dec 8, 2023 | 352.32 | 358.26 | 352.32 | 357.58 | 355.08 | 418,100 |
Dec 7, 2023 | 351.28 | 353.01 | 350.37 | 352.73 | 350.26 | 449,100 |
Dec 6, 2023 | 355.33 | 357.12 | 349.90 | 350.14 | 347.69 | 393,800 |
Dec 5, 2023 | 352.40 | 353.32 | 349.93 | 352.56 | 350.10 | 372,700 |
Dec 4, 2023 | 353.81 | 357.75 | 352.64 | 353.74 | 351.27 | 739,100 |
Dec 1, 2023 | 353.18 | 358.14 | 352.21 | 356.29 | 353.80 | 676,300 |
Nov 30, 2023 | 349.63 | 353.69 | 347.74 | 353.51 | 351.04 | 1,166,200 |
Nov 29, 2023 | 347.37 | 350.87 | 345.96 | 348.35 | 345.91 | 441,900 |
Nov 28, 2023 | 349.04 | 349.62 | 345.43 | 345.54 | 343.12 | 542,200 |
Nov 27, 2023 | 349.87 | 349.87 | 347.42 | 349.47 | 347.03 | 373,200 |
Nov 24, 2023 | 351.09 | 353.48 | 348.62 | 351.42 | 348.96 | 211,300 |
Nov 22, 2023 | 350.02 | 350.99 | 348.46 | 350.52 | 348.07 | 321,200 |
Nov 21, 2023 | 348.27 | 350.17 | 347.44 | 347.96 | 345.53 | 324,900 |
Nov 20, 2023 | 345.98 | 351.53 | 343.98 | 349.48 | 347.04 | 425,400 |
Nov 17, 2023 | 346.60 | 348.62 | 346.60 | 347.83 | 345.40 | 414,900 |
Nov 16, 2023 | 343.60 | 346.55 | 342.96 | 344.20 | 341.79 | 463,800 |
Nov 15, 2023 | 343.99 | 345.16 | 342.21 | 343.47 | 341.07 | 581,700 |
Nov 14, 2023 | 340.54 | 346.07 | 338.00 | 342.44 | 340.05 | 498,900 |
Nov 13, 2023 | 334.45 | 336.77 | 333.96 | 335.13 | 332.79 | 511,800 |
Nov 10, 2023 | 333.51 | 337.15 | 331.19 | 336.36 | 334.01 | 378,500 |
Nov 9, 2023 | 334.66 | 335.07 | 330.51 | 331.84 | 329.52 | 263,000 |
Nov 8, 2023 | 332.87 | 333.81 | 331.12 | 332.34 | 330.02 | 335,900 |
Nov 7, 2023 | 332.95 | 335.03 | 331.69 | 332.95 | 330.62 | 427,600 |
Nov 6, 2023 | 336.22 | 337.36 | 329.16 | 333.17 | 330.84 | 453,500 |
Nov 3, 2023 | 1.35 Dividend | |||||
Nov 3, 2023 | 334.29 | 340.26 | 334.25 | 335.74 | 333.39 | 708,100 |
Nov 2, 2023 | 321.28 | 331.52 | 321.28 | 331.37 | 327.71 | 621,900 |
Nov 1, 2023 | 315.76 | 319.90 | 313.71 | 317.53 | 314.03 | 421,100 |
Oct 31, 2023 | 315.91 | 317.00 | 311.11 | 314.57 | 311.10 | 629,900 |
Oct 30, 2023 | 313.32 | 317.96 | 311.39 | 315.84 | 312.35 | 413,800 |
Oct 27, 2023 | 315.85 | 316.58 | 309.48 | 310.56 | 307.13 | 596,900 |
Oct 26, 2023 | 307.57 | 326.26 | 307.57 | 316.34 | 312.85 | 995,600 |
Oct 25, 2023 | 311.44 | 312.50 | 306.63 | 307.14 | 303.75 | 541,300 |
Oct 24, 2023 | 313.90 | 315.62 | 311.62 | 313.49 | 310.03 | 476,200 |
Oct 23, 2023 | 310.42 | 315.72 | 308.72 | 311.35 | 307.91 | 509,800 |
Oct 20, 2023 | 316.51 | 316.51 | 308.59 | 312.19 | 308.74 | 1,356,900 |
Oct 19, 2023 | 323.00 | 325.02 | 315.86 | 316.59 | 313.10 | 513,900 |
Oct 18, 2023 | 332.91 | 334.06 | 323.42 | 323.56 | 319.99 | 562,900 |
Oct 17, 2023 | 330.96 | 338.09 | 330.96 | 335.06 | 331.36 | 459,900 |
Oct 16, 2023 | 329.11 | 335.13 | 326.88 | 330.70 | 327.05 | 664,300 |
Oct 13, 2023 | 327.79 | 329.60 | 322.43 | 324.91 | 321.32 | 454,700 |
Oct 12, 2023 | 330.31 | 330.31 | 322.21 | 325.37 | 321.78 | 417,000 |
Oct 11, 2023 | 328.97 | 331.12 | 326.25 | 329.34 | 325.71 | 283,200 |
Oct 10, 2023 | 328.21 | 331.27 | 326.88 | 328.91 | 325.28 | 314,000 |
Oct 9, 2023 | 322.48 | 326.92 | 322.47 | 326.25 | 322.65 | 308,500 |
Oct 6, 2023 | 320.14 | 328.17 | 318.49 | 326.44 | 322.84 | 300,900 |
Oct 5, 2023 | 317.32 | 323.07 | 316.52 | 322.31 | 318.75 | 342,600 |
Oct 4, 2023 | 316.84 | 318.50 | 314.30 | 318.11 | 314.60 | 635,600 |
Oct 3, 2023 | 322.44 | 322.54 | 314.60 | 317.06 | 313.56 | 504,700 |
Oct 2, 2023 | 327.24 | 328.52 | 321.12 | 325.86 | 322.26 | 447,200 |
Sep 29, 2023 | 332.22 | 334.22 | 328.49 | 329.68 | 326.04 | 344,700 |
Sep 28, 2023 | 326.63 | 332.80 | 326.34 | 330.35 | 326.70 | 427,500 |
Sep 27, 2023 | 328.77 | 329.40 | 325.06 | 326.95 | 323.34 | 438,000 |
Sep 26, 2023 | 332.43 | 333.95 | 327.48 | 327.93 | 324.31 | 407,600 |
Sep 25, 2023 | 332.08 | 336.36 | 331.99 | 335.67 | 331.97 | 271,700 |
Sep 22, 2023 | 337.53 | 337.87 | 333.05 | 333.49 | 329.81 | 369,300 |
Sep 21, 2023 | 342.87 | 342.87 | 337.17 | 337.23 | 333.51 | 387,100 |
Sep 20, 2023 | 348.46 | 350.09 | 344.69 | 344.99 | 341.18 | 330,800 |
Sep 19, 2023 | 347.47 | 349.99 | 345.99 | 347.18 | 343.35 | 456,100 |
Sep 18, 2023 | 346.07 | 347.22 | 343.11 | 347.08 | 343.25 | 379,300 |
Sep 15, 2023 | 347.87 | 350.94 | 346.67 | 347.12 | 343.29 | 1,086,000 |
Sep 14, 2023 | 348.46 | 350.32 | 345.28 | 349.80 | 345.94 | 462,400 |
Sep 13, 2023 | 348.61 | 349.27 | 343.83 | 345.12 | 341.31 | 408,900 |
Sep 12, 2023 | 342.72 | 348.99 | 341.61 | 347.20 | 343.37 | 402,000 |
Sep 11, 2023 | 348.29 | 350.00 | 342.74 | 343.52 | 339.73 | 430,600 |
Sep 8, 2023 | 340.62 | 345.58 | 339.48 | 345.05 | 341.24 | 415,000 |
Sep 7, 2023 | 338.57 | 341.93 | 337.32 | 340.46 | 336.70 | 438,700 |
Sep 6, 2023 | 338.66 | 341.37 | 337.83 | 339.71 | 335.96 | 304,300 |
Sep 5, 2023 | 341.75 | 344.85 | 339.87 | 340.33 | 336.57 | 397,100 |
Sep 1, 2023 | 339.30 | 344.65 | 338.67 | 342.31 | 338.53 | 281,200 |
Aug 31, 2023 | 341.10 | 341.84 | 336.47 | 337.58 | 333.85 | 553,900 |
Aug 30, 2023 | 340.43 | 341.78 | 339.50 | 340.14 | 336.39 | 250,700 |
Aug 29, 2023 | 336.21 | 340.48 | 333.66 | 340.43 | 336.67 | 349,200 |
Aug 28, 2023 | 335.18 | 338.66 | 334.53 | 336.28 | 332.57 | 249,900 |
Aug 25, 2023 | 334.75 | 335.70 | 331.16 | 334.13 | 330.44 | 270,200 |
Aug 24, 2023 | 333.18 | 337.50 | 331.76 | 332.98 | 329.31 | 229,300 |
Aug 23, 2023 | 329.74 | 334.39 | 329.50 | 333.43 | 329.75 | 277,100 |
Aug 22, 2023 | 333.95 | 334.75 | 327.63 | 328.65 | 325.02 | 299,300 |
Aug 21, 2023 | 334.16 | 335.01 | 330.86 | 333.05 | 329.37 | 296,800 |
Aug 18, 2023 | 326.98 | 333.07 | 326.98 | 332.37 | 328.70 | 345,200 |
Aug 17, 2023 | 335.43 | 336.95 | 330.41 | 330.51 | 326.86 | 304,800 |
Aug 16, 2023 | 335.64 | 338.56 | 333.76 | 333.76 | 330.08 | 305,300 |
Aug 15, 2023 | 341.19 | 341.35 | 335.08 | 336.63 | 332.91 | 387,600 |
Aug 14, 2023 | 344.10 | 346.21 | 341.40 | 344.07 | 340.27 | 410,700 |
Aug 11, 2023 | 341.52 | 345.94 | 339.93 | 344.43 | 340.63 | 327,900 |
Aug 10, 2023 | 345.02 | 348.38 | 341.81 | 342.79 | 339.01 | 414,000 |
Aug 9, 2023 | 345.52 | 347.57 | 343.18 | 343.25 | 339.46 | 344,400 |
Aug 8, 2023 | 344.26 | 348.18 | 341.47 | 347.06 | 343.23 | 349,500 |
Aug 7, 2023 | 348.15 | 351.83 | 347.81 | 349.53 | 345.67 | 336,100 |
Aug 4, 2023 | 1.35 Dividend | |||||
Aug 4, 2023 | 349.70 | 353.57 | 344.53 | 344.86 | 341.05 | 494,500 |
Aug 3, 2023 | 345.72 | 354.56 | 344.68 | 352.49 | 347.26 | 422,700 |
Aug 2, 2023 | 346.14 | 349.38 | 345.01 | 347.76 | 342.60 | 353,400 |
Aug 1, 2023 | 346.57 | 349.76 | 346.57 | 349.01 | 343.84 | 353,600 |
Jul 31, 2023 | 346.71 | 350.71 | 345.57 | 348.45 | 343.28 | 450,600 |
Jul 28, 2023 | 352.79 | 353.17 | 344.72 | 345.21 | 340.09 | 669,200 |
Jul 27, 2023 | 356.40 | 356.40 | 346.61 | 348.50 | 343.33 | 816,900 |
Jul 26, 2023 | 353.87 | 358.02 | 351.82 | 354.48 | 349.23 | 670,000 |
Jul 25, 2023 | 355.01 | 356.86 | 352.46 | 354.68 | 349.42 | 298,000 |
Jul 24, 2023 | 354.15 | 357.61 | 353.94 | 354.98 | 349.72 | 305,400 |
Jul 21, 2023 | 357.79 | 357.79 | 352.89 | 353.87 | 348.62 | 414,800 |
Jul 20, 2023 | 352.79 | 357.01 | 351.77 | 356.90 | 351.61 | 507,600 |
Jul 19, 2023 | 352.96 | 354.95 | 351.22 | 352.47 | 347.25 | 419,200 |
Jul 18, 2023 | 343.97 | 353.61 | 343.85 | 352.46 | 347.24 | 585,500 |
Jul 17, 2023 | 338.18 | 345.07 | 338.18 | 343.00 | 337.92 | 451,900 |
Jul 14, 2023 | 344.00 | 344.00 | 338.60 | 339.31 | 334.28 | 316,100 |
Jul 13, 2023 | 338.86 | 342.43 | 338.16 | 341.90 | 336.83 | 332,200 |
Jul 12, 2023 | 341.11 | 342.52 | 337.68 | 338.07 | 333.06 | 457,000 |
Jul 11, 2023 | 335.78 | 337.79 | 335.46 | 337.28 | 332.28 | 388,900 |
Jul 10, 2023 | 332.45 | 338.15 | 330.83 | 334.32 | 329.36 | 337,300 |
Jul 7, 2023 | 327.28 | 334.01 | 327.28 | 332.62 | 327.69 | 465,300 |
Jul 6, 2023 | 328.24 | 329.39 | 325.82 | 328.64 | 323.77 | 569,700 |
Jul 5, 2023 | 332.20 | 333.60 | 330.07 | 332.00 | 327.08 | 551,700 |
Jul 3, 2023 | 331.01 | 336.63 | 331.00 | 335.08 | 330.11 | 244,800 |
Jun 30, 2023 | 334.66 | 334.66 | 330.37 | 332.16 | 327.24 | 499,400 |
Jun 29, 2023 | 327.11 | 332.08 | 326.74 | 331.59 | 326.67 | 443,600 |
Jun 28, 2023 | 325.43 | 326.53 | 322.32 | 325.39 | 320.57 | 534,500 |
Jun 27, 2023 | 320.12 | 327.12 | 320.12 | 326.11 | 321.28 | 426,700 |
Jun 26, 2023 | 317.16 | 322.61 | 316.71 | 319.92 | 315.18 | 427,900 |
Jun 23, 2023 | 316.61 | 319.59 | 315.59 | 317.02 | 312.32 | 1,510,800 |
Jun 22, 2023 | 320.13 | 323.44 | 316.69 | 320.63 | 315.88 | 538,600 |
Jun 21, 2023 | 321.56 | 326.86 | 320.84 | 321.30 | 316.54 | 613,100 |
Jun 20, 2023 | 322.01 | 323.27 | 316.93 | 322.13 | 317.35 | 502,500 |
Jun 16, 2023 | 330.00 | 330.00 | 324.04 | 325.00 | 320.18 | 937,400 |
Jun 15, 2023 | 317.65 | 327.08 | 317.65 | 325.59 | 320.76 | 545,600 |
Related Tickers
ARES Ares Management Corporation
132.63
-0.15%
TROW T. Rowe Price Group, Inc.
114.90
-0.37%
APO Apollo Global Management, Inc.
115.87
-0.35%
BK The Bank of New York Mellon Corporation
58.02
-0.82%
PFG Principal Financial Group, Inc.
76.66
-0.92%
BAM Brookfield Asset Management Ltd.
38.01
-0.63%
STT State Street Corporation
70.91
-0.96%
OWL Blue Owl Capital Inc.
17.11
-1.33%
CRBG Corebridge Financial, Inc.
28.35
-1.49%
BEN Franklin Resources, Inc.
21.83
-0.59%